Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natuzzi S.P.A. ADR (NY: NTZ )

5.350 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.596 7.596 7.050 7.050 528 +0.00(+0.00%)
Sep 28, 2023 7.240 7.350 7.050 7.050 5,474 -0.19(-2.62%)
Sep 27, 2023 7.340 7.400 7.050 7.240 2,977 +0.00(+0.00%)
Sep 26, 2023 7.140 7.550 7.050 7.240 2,175 -0.03(-0.41%)
Sep 25, 2023 7.450 7.500 7.060 7.270 4,217 +0.11(+1.54%)
Sep 22, 2023 7.390 7.495 7.050 7.160 4,868 +0.10(+1.42%)
Sep 21, 2023 7.050 7.400 7.050 7.060 4,868 +0.06(+0.86%)
Sep 20, 2023 7.390 7.450 7.000 7.000 10,685 -0.05(-0.71%)
Sep 19, 2023 7.300 7.300 7.050 7.050 1,951 -0.24(-3.27%)
Sep 18, 2023 7.140 7.500 7.070 7.288 3,379 +0.24(+3.38%)
Sep 14, 2023 7.050 51 +0.00(+0.00%)
Sep 13, 2023 7.125 7.125 7.050 7.050 2,609 +0.15(+2.17%)
Sep 07, 2023 6.900 284 -0.21(-2.99%)
Sep 06, 2023 7.100 7.150 6.900 7.112 1,257 +0.21(+3.08%)
Sep 05, 2023 6.900 6.945 6.900 6.900 924 -0.20(-2.82%)
Sep 01, 2023 7.140 7.145 6.750 7.100 3,881 +0.30(+4.41%)
Aug 30, 2023 6.800 20 +0.00(+0.00%)
Aug 29, 2023 6.800 6.800 6.800 6.800 307 -0.02(-0.29%)
Aug 25, 2023 6.820 2 -0.43(-5.93%)
Aug 23, 2023 7.250 124 -0.07(-0.96%)
Aug 22, 2023 6.800 7.320 6.800 7.320 962 +0.52(+7.65%)
Aug 18, 2023 6.800 389 +0.00(+0.00%)
Aug 16, 2023 6.800 1 -0.05(-0.73%)
Aug 15, 2023 6.850 6.850 6.850 6.850 264 +0.04(+0.66%)
Aug 11, 2023 6.805 197 +0.01(+0.08%)
Aug 08, 2023 6.800 0 +0.00(+0.00%)
Aug 07, 2023 6.900 7.010 6.800 6.800 9,126 -0.20(-2.86%)
Aug 04, 2023 7.000 7.000 7.000 7.000 950 +0.20(+2.94%)
Aug 03, 2023 6.800 6.800 6.800 6.800 232 -0.20(-2.86%)
Aug 02, 2023 6.800 7.000 6.800 7.000 2,283 +0.00(+0.00%)
Aug 01, 2023 7.000 7.000 7.000 7.000 586 -0.01(-0.21%)
Jul 31, 2023 7.000 7.300 7.000 7.015 1,624 +0.01(+0.21%)
Jul 28, 2023 7.000 7.145 7.000 7.000 44,261 -0.00(-0.00%)
Jul 27, 2023 7.135 7.250 7.000 7.000 27,136 +0.15(+2.19%)
Jul 26, 2023 6.880 7.140 6.850 6.850 410 -0.23(-3.25%)
Jul 25, 2023 6.750 7.080 6.750 7.080 416 -0.02(-0.28%)
Jul 24, 2023 6.820 7.100 6.820 7.100 781 -0.15(-2.07%)
Jul 21, 2023 6.890 7.250 6.890 7.250 502 +0.40(+5.90%)
Jul 20, 2023 7.160 7.160 6.846 6.846 503 +0.05(+0.68%)
Jul 19, 2023 6.800 6.800 6.800 6.800 1,014 -0.10(-1.47%)
Jul 18, 2023 7.150 7.150 6.902 6.902 847 +0.05(+0.75%)
Jul 17, 2023 7.020 7.020 6.850 6.850 347 -0.10(-1.44%)
Jul 13, 2023 6.950 4 +0.30(+4.51%)
Jul 12, 2023 6.880 6.920 6.350 6.650 4,422 -0.22(-3.20%)
Jul 11, 2023 6.870 6.870 6.870 6.870 262 -0.20(-2.83%)
Jul 10, 2023 7.200 7.200 6.700 7.070 2,801 -0.13(-1.81%)
Jul 07, 2023 7.250 7.250 6.804 7.200 613 +0.39(+5.79%)
Jul 06, 2023 6.810 7.230 6.806 6.806 1,847 -0.19(-2.77%)
Jul 03, 2023 7.000 0 +0.00(+0.00%)
Jun 30, 2023 6.920 7.000 6.600 7.000 42,224 +0.50(+7.69%)
Jun 29, 2023 6.280 6.500 6.280 6.500 696 +0.24(+3.82%)
Jun 27, 2023 6.261 47 +0.00(+0.01%)
Jun 26, 2023 6.260 6.260 6.260 6.260 763 -0.49(-7.26%)
Jun 23, 2023 7.060 7.120 6.383 6.750 3,993 -0.74(-9.88%)
Jun 22, 2023 6.890 7.490 6.890 7.490 1,118 +0.79(+11.79%)
Jun 21, 2023 6.890 6.890 6.700 6.700 641 -0.03(-0.45%)
Jun 20, 2023 6.680 7.000 6.527 6.730 5,898 +0.08(+1.20%)
Jun 16, 2023 6.980 7.000 6.650 6.650 5,056 -0.22(-3.20%)
Jun 15, 2023 6.700 7.250 6.600 6.870 2,300 +0.17(+2.54%)
Jun 14, 2023 6.550 6.749 6.362 6.700 2,673 -0.34(-4.83%)
Jun 13, 2023 6.580 7.090 6.500 7.040 1,054 +0.44(+6.67%)
Jun 12, 2023 6.450 6.650 6.450 6.600 2,054 -0.10(-1.49%)
Jun 09, 2023 6.570 7.400 6.130 6.700 13,880 +0.15(+2.29%)
Jun 08, 2023 6.700 6.910 6.420 6.550 2,033 -0.18(-2.67%)
Jun 07, 2023 6.720 6.990 6.530 6.730 5,341 -0.27(-3.86%)
Jun 06, 2023 5.740 7.440 5.690 7.000 20,843 +0.59(+9.24%)
Jun 05, 2023 6.790 7.000 4.770 6.408 7,156 -0.32(-4.79%)
Jun 02, 2023 6.000 7.209 5.980 6.730 8,738 +0.75(+12.52%)
Jun 01, 2023 5.950 6.000 5.950 5.981 761 -0.02(-0.32%)
May 31, 2023 6.000 6.280 5.580 6.000 2,309 +0.00(+0.00%)
May 30, 2023 6.330 6.900 5.747 6.000 16,372 +0.24(+4.17%)
May 26, 2023 5.760 5.760 5.760 5.760 181 -0.24(-4.00%)
May 25, 2023 5.410 6.170 5.260 6.000 11,487 +0.60(+11.11%)
May 24, 2023 6.120 6.199 5.400 5.400 16,616 -0.50(-8.47%)
May 23, 2023 5.220 6.110 5.216 5.900 13,659 +0.79(+15.51%)
May 19, 2023 5.108 0 -0.14(-2.71%)
May 18, 2023 5.150 5.250 5.150 5.250 501 +0.31(+6.28%)
May 17, 2023 5.030 5.030 4.940 4.940 201 -0.26(-5.00%)
May 16, 2023 4.940 5.320 4.940 5.200 26,161 -0.07(-1.33%)
May 12, 2023 5.270 164 +0.18(+3.54%)
May 11, 2023 4.940 5.092 4.940 5.090 1,588 -0.63(-11.05%)
May 05, 2023 5.722 18 +0.28(+5.19%)
May 03, 2023 5.440 114 -0.00(-0.05%)
May 02, 2023 5.478 5.478 5.443 5.443 530 +0.44(+8.86%)
May 01, 2023 5.000 5.000 5.000 5.000 199 +0.00(+0.00%)
Apr 28, 2023 4.940 5.000 4.940 5.000 379 +0.16(+3.31%)
Apr 26, 2023 4.840 62 -0.26(-5.10%)
Apr 21, 2023 5.100 96 -0.10(-1.92%)
Apr 19, 2023 5.200 24 +0.05(+0.97%)
Apr 18, 2023 4.830 5.150 4.830 5.150 3,138 +0.15(+3.00%)
Apr 14, 2023 5.000 31 +0.00(+0.00%)
Apr 13, 2023 5.100 5.100 4.965 5.000 1,673 -0.15(-2.91%)
Apr 12, 2023 5.040 5.250 4.910 5.150 3,234 +0.00(+0.00%)
Apr 11, 2023 5.150 5.150 5.150 5.150 602 +0.00(+0.00%)
Apr 06, 2023 5.150 149 -0.20(-3.74%)
Apr 05, 2023 5.800 5.800 5.210 5.350 4,545 -0.26(-4.63%)
Apr 04, 2023 5.360 5.610 5.364 5.610 423 +0.14(+2.55%)
Apr 03, 2023 5.500 5.500 5.426 5.471 1,751 +0.17(+3.22%)
Mar 31, 2023 5.100 5.366 5.100 5.300 1,087 +0.40(+8.16%)
Mar 29, 2023 4.900 19 -0.25(-4.85%)
Mar 28, 2023 5.400 5.460 4.950 5.150 9,824 -0.21(-3.92%)
Mar 27, 2023 5.330 5.690 5.100 5.360 7,813 -0.01(-0.19%)
Mar 24, 2023 5.386 5.386 5.300 5.370 1,765 -0.08(-1.40%)
Mar 23, 2023 5.410 5.705 5.410 5.447 926 +0.04(+0.67%)
Mar 22, 2023 5.890 5.890 5.340 5.410 4,814 -0.46(-7.84%)
Mar 21, 2023 5.200 5.870 5.110 5.870 4,470 +0.71(+13.76%)
Mar 20, 2023 5.425 5.425 5.070 5.160 5,480 -0.18(-3.37%)
Mar 17, 2023 5.090 5.540 4.960 5.340 13,691 -0.17(-3.08%)
Mar 16, 2023 5.100 5.796 4.950 5.510 5,922 +0.26(+5.05%)
Mar 15, 2023 4.950 5.480 4.950 5.245 15,132 +0.14(+2.80%)
Mar 14, 2023 5.285 5.495 4.950 5.102 8,375 -0.03(-0.54%)
Mar 13, 2023 5.380 5.380 5.025 5.130 11,269 -0.33(-6.04%)
Mar 10, 2023 5.160 5.750 5.100 5.460 3,707 +0.29(+5.71%)
Mar 09, 2023 5.100 5.340 4.990 5.165 18,812 -0.32(-5.75%)
Mar 08, 2023 5.360 5.540 5.190 5.480 6,095 +0.30(+5.79%)
Mar 07, 2023 5.190 5.329 5.020 5.180 10,123 -0.01(-0.19%)
Mar 06, 2023 5.400 5.400 5.034 5.190 24,303 -0.21(-3.89%)
Mar 03, 2023 5.380 5.460 5.261 5.400 13,115 -0.09(-1.56%)
Mar 02, 2023 5.800 5.800 5.390 5.486 11,699 -0.33(-5.60%)
Mar 01, 2023 5.940 6.388 5.800 5.811 11,496 -0.14(-2.33%)
Feb 28, 2023 6.380 6.380 5.950 5.950 4,669 -0.20(-3.25%)
Feb 27, 2023 6.290 6.600 6.150 6.150 7,139 -0.08(-1.28%)
Feb 24, 2023 6.230 6.230 6.230 6.230 1,087 -0.03(-0.48%)
Feb 23, 2023 6.210 6.260 6.150 6.260 2,742 -0.05(-0.79%)
Feb 22, 2023 6.310 6.310 6.310 6.310 14,670 +0.05(+0.80%)
Feb 21, 2023 6.110 6.300 6.040 6.260 25,818 +0.21(+3.47%)
Feb 17, 2023 6.050 6.050 6.050 6.050 9,403 -0.29(-4.56%)
Feb 16, 2023 6.260 6.500 5.750 6.339 22,294 +0.10(+1.59%)
Feb 15, 2023 6.240 6.392 6.100 6.240 18,898 +0.21(+3.48%)
Feb 14, 2023 6.500 6.500 5.620 6.030 11,360 -0.57(-8.64%)
Feb 13, 2023 6.790 7.210 6.600 6.600 2,812 -0.19(-2.80%)
Feb 10, 2023 6.790 6.790 6.790 6.790 2,107 -0.01(-0.15%)
Feb 09, 2023 7.200 7.210 6.800 6.800 6,761 -0.40(-5.56%)
Feb 08, 2023 7.190 7.200 7.000 7.200 5,442 +0.38(+5.57%)
Feb 07, 2023 6.810 6.840 6.710 6.820 6,080 +0.01(+0.15%)
Feb 06, 2023 6.740 6.830 6.690 6.810 3,795 -0.10(-1.45%)
Feb 03, 2023 7.000 7.000 6.905 6.910 2,280 +0.11(+1.62%)
Feb 02, 2023 6.745 6.950 6.700 6.800 3,009 -0.09(-1.31%)
Feb 01, 2023 7.000 7.070 6.870 6.890 4,728 +0.09(+1.32%)
Jan 31, 2023 7.200 7.200 6.800 6.800 11,476 -0.40(-5.56%)
Jan 30, 2023 7.550 7.950 7.200 7.200 6,334 -0.69(-8.70%)
Jan 26, 2023 7.886 0 +0.19(+2.42%)
Jan 25, 2023 7.700 7.700 7.700 7.700 102 +0.00(+0.00%)
Jan 24, 2023 7.970 7.970 7.700 7.700 306 +0.04(+0.52%)
Jan 23, 2023 7.550 7.750 7.550 7.660 1,123 +0.00(+0.00%)
Jan 20, 2023 7.370 7.660 7.369 7.660 1,648 -0.09(-1.19%)
Jan 19, 2023 7.280 7.820 7.280 7.752 8,506 +0.22(+2.95%)
Jan 18, 2023 7.585 7.878 7.530 7.530 2,191 -0.47(-5.87%)
Jan 17, 2023 8.060 8.060 7.221 8.000 7,417 -0.05(-0.63%)
Jan 13, 2023 7.700 8.051 7.595 8.051 1,796 +0.45(+5.93%)
Jan 12, 2023 7.740 7.740 7.350 7.600 1,996 -0.10(-1.30%)
Jan 11, 2023 7.770 8.010 7.200 7.700 13,922 -0.10(-1.28%)
Jan 10, 2023 7.500 7.800 7.120 7.800 7,525 -0.00(-0.00%)
Jan 09, 2023 7.410 8.070 7.410 7.800 6,745 +0.38(+5.12%)
Jan 06, 2023 7.530 7.800 7.310 7.420 10,650 -0.48(-6.08%)
Jan 05, 2023 8.000 8.000 7.500 7.900 2,614 -0.24(-2.97%)
Jan 04, 2023 7.505 8.710 7.505 8.142 2,781 +1.00(+14.03%)
Jan 03, 2023 7.140 7.140 7.140 7.140 233 -0.55(-7.15%)
Dec 30, 2022 6.850 7.690 6.850 7.690 712 +0.34(+4.63%)
Dec 29, 2022 7.080 7.920 7.080 7.350 5,108 -0.08(-1.08%)
Dec 28, 2022 7.400 7.900 7.230 7.430 5,377 -0.27(-3.51%)
Dec 27, 2022 7.920 7.980 7.560 7.700 17,754 -0.30(-3.75%)
Dec 23, 2022 7.540 8.000 7.395 8.000 10,173 +0.48(+6.38%)
Dec 22, 2022 6.900 7.880 6.900 7.520 15,985 +0.68(+9.94%)
Dec 21, 2022 6.380 7.330 6.380 6.840 13,583 +0.46(+7.21%)
Dec 20, 2022 6.460 6.680 6.350 6.380 6,923 -0.09(-1.39%)
Dec 19, 2022 6.520 6.670 6.470 6.470 3,086 -0.28(-4.15%)
Dec 15, 2022 6.750 0 -0.21(-3.03%)
Dec 14, 2022 6.680 8.400 6.680 6.961 9,081 +0.33(+4.99%)
Dec 13, 2022 6.610 6.680 6.300 6.630 3,017 +0.02(+0.30%)
Dec 12, 2022 6.100 6.680 6.100 6.610 13,179 +0.46(+7.48%)
Dec 09, 2022 5.830 6.150 5.830 6.150 3,620 +0.35(+6.03%)
Dec 08, 2022 5.850 5.850 5.800 5.800 3,485 +0.10(+1.75%)
Dec 07, 2022 5.850 5.850 5.520 5.700 3,584 -0.16(-2.73%)
Dec 06, 2022 5.870 6.150 5.510 5.860 5,226 -0.13(-2.17%)
Dec 05, 2022 6.124 6.124 5.980 5.990 1,212 +0.03(+0.50%)
Dec 02, 2022 5.850 5.990 5.850 5.960 1,286 -0.20(-3.17%)
Dec 01, 2022 6.000 6.155 5.850 6.155 536 +0.25(+4.32%)
Nov 30, 2022 5.920 5.920 5.750 5.900 4,289 +0.15(+2.61%)
Nov 29, 2022 5.750 6.390 5.750 5.750 12,683 -0.10(-1.71%)
Nov 28, 2022 5.310 6.442 5.258 5.850 26,772 +0.42(+7.83%)
Nov 25, 2022 5.235 5.621 5.235 5.425 4,226 +0.32(+6.17%)
Nov 23, 2022 5.150 5.253 5.110 5.110 2,330 +0.00(+0.01%)
Nov 22, 2022 4.952 5.128 4.790 5.109 1,881 +0.31(+6.44%)
Nov 21, 2022 4.850 5.007 4.800 4.800 3,908 -0.25(-4.95%)
Nov 18, 2022 5.010 5.270 5.000 5.050 4,031 +0.11(+2.23%)
Nov 17, 2022 5.010 5.326 4.930 4.940 2,886 +0.08(+1.65%)
Nov 16, 2022 4.820 4.980 4.820 4.860 1,527 +0.07(+1.42%)
Nov 15, 2022 5.220 5.220 4.500 4.792 6,708 +0.04(+0.88%)
Nov 14, 2022 4.800 4.965 4.400 4.750 12,373 -0.05(-1.04%)
Nov 11, 2022 5.080 5.090 4.800 4.800 4,658 -0.28(-5.51%)
Nov 10, 2022 5.030 5.080 4.800 5.080 782 +0.28(+5.83%)
Nov 09, 2022 4.800 4.800 4.800 4.800 486 -0.22(-4.38%)
Nov 08, 2022 5.010 5.500 4.950 5.020 12,407 +0.02(+0.40%)
Nov 07, 2022 5.090 5.320 4.871 5.000 21,814 +0.00(+0.00%)
Nov 04, 2022 5.280 5.280 4.590 5.000 12,599 -0.25(-4.76%)
Nov 03, 2022 5.300 5.300 5.250 5.250 905 -0.10(-1.87%)
Nov 02, 2022 5.350 5.350 5.350 5.350 818 -0.45(-7.76%)
Nov 01, 2022 5.150 5.800 5.150 5.800 7,309 +0.56(+10.69%)
Oct 31, 2022 5.150 5.680 5.150 5.240 21,156 +0.09(+1.75%)
Oct 28, 2022 5.000 5.150 4.997 5.150 1,467 -0.05(-0.96%)
Oct 27, 2022 5.200 5.220 5.180 5.200 3,025 -0.25(-4.59%)
Oct 26, 2022 5.100 5.695 5.100 5.450 12,025 +0.25(+4.81%)
Oct 25, 2022 5.340 5.335 5.200 5.200 1,401 +0.05(+0.97%)
Oct 24, 2022 5.150 196 -0.14(-2.65%)
Oct 21, 2022 5.020 5.510 5.020 5.290 1,870 +0.04(+0.76%)
Oct 20, 2022 5.000 5.300 5.000 5.250 3,862 +0.18(+3.55%)
Oct 19, 2022 5.130 5.225 4.850 5.070 12,176 +0.00(+0.00%)
Oct 18, 2022 5.110 5.800 5.070 5.070 21,088 -0.03(-0.59%)
Oct 17, 2022 5.210 5.625 4.980 5.100 12,792 +0.00(+0.00%)
Oct 14, 2022 5.100 5.100 5.100 5.100 538 -0.41(-7.44%)
Oct 13, 2022 5.060 5.520 5.060 5.510 3,253 +0.00(+0.00%)
Oct 12, 2022 5.550 5.900 5.500 5.510 17,449 -0.04(-0.72%)
Oct 11, 2022 5.190 5.800 5.050 5.550 16,708 +0.16(+2.97%)
Oct 10, 2022 5.680 5.800 5.100 5.390 56,553 -0.42(-7.23%)
Oct 07, 2022 5.990 6.100 5.710 5.810 34,478 -0.20(-3.25%)
Oct 06, 2022 6.650 6.650 5.800 6.005 26,309 -0.46(-7.04%)
Oct 05, 2022 6.430 6.500 5.800 6.460 10,812 -0.04(-0.62%)
Oct 04, 2022 6.180 6.556 5.800 6.500 19,837 +0.43(+7.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.